Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2021	7.67	456,900	7.76	7.85	7.57	0	0	0
30/08/2021	7.76	565,900	7.57	7.76	7.57	0	0	0
27/08/2021	7.57	934,502	7.39	7.67	7.20	0	0	0
26/08/2021	7.39	573,500	7.48	7.48	7.29	0	0	0
25/08/2021	7.48	492,214	7.57	7.57	7.29	0	0	0
24/08/2021	7.57	897,913	7.76	7.95	7.39	0	0	0
23/08/2021	7.76	675,908	7.76	7.85	7.57	0	0	0
20/08/2021	7.76	1,186,400	7.67	8.14	7.57	1,000	100	0.0
19/08/2021	7.67	1,036,300	7.48	7.76	7.29	0	0	0
18/08/2021	7.48	670,700	7.20	7.48	7.20	0	0	0
17/08/2021	7.20	424,200	7.29	7.39	7.20	0	0	0
16/08/2021	7.29	398,100	7.20	7.39	7.11	0	0	0
13/08/2021	7.20	607,850	7.20	7.29	7.01	0	0	0
12/08/2021	7.20	692,900	7.57	7.57	7.01	1,000	0	0.0
11/08/2021	7.57	724,950	7.39	7.76	7.29	0	0	0
10/08/2021	7.39	654,310	7.39	7.57	7.29	0	0	0
09/08/2021	7.39	411,617	7.67	7.85	7.39	1,000	0	0.0
06/08/2021	7.67	479,900	7.39	7.76	7.39	0	0	0
05/08/2021	7.39	1,675,100	7.11	7.48	6.83	0	0	0
04/08/2021	7.11	517,800	7.11	7.11	6.83	0	0	0
03/08/2021	7.11	185,700	7.11	7.20	7.01	0	28,500	-0.2
02/08/2021	7.11	272,600	7.20	7.29	7.01	0	8,000	-0.1
30/07/2021	7.20	305,800	7.20	7.48	7.11	0	600	-0.0
29/07/2021	7.20	374,850	7.20	7.20	6.92	30,600	0	0.2
28/07/2021	7.20	117,800	7.20	7.29	7.20	100	0	0.0
27/07/2021	7.20	215,200	7.20	7.48	7.11	1,500	0	0.0
26/07/2021	7.20	510,680	7.67	7.67	6.83	1,900	43,200	-0.3
23/07/2021	7.67	396,901	7.76	7.85	7.48	0	0	0
22/07/2021	7.76	249,100	7.67	7.95	7.57	0	0	0
21/07/2021	7.67	129,900	7.76	7.76	7.57	300	0	0.0
20/07/2021	7.76	236,900	7.57	7.76	7.48	0	0	0
19/07/2021	7.57	276,000	7.95	8.04	7.57	0	0	0
16/07/2021	7.95	258,000	8.23	8.23	7.95	0	0	0
15/07/2021	8.23	136,900	8.14	8.23	7.95	0	0	0
14/07/2021	8.14	145,900	8.23	8.42	7.95	0	300	-0.0
13/07/2021	8.23	231,100	7.76	8.42	7.95	100	0	0.0
12/07/2021	7.76	529,510	8.51	8.51	7.57	5,500	300	0.0
09/07/2021	8.51	428,610	8.79	8.88	8.32	500	0	0.0
08/07/2021	8.79	227,273	8.88	9.16	8.79	0	0	0
07/07/2021	8.88	485,300	9.07	9.07	8.04	3,500	0	0.0
06/07/2021	9.07	816,592	9.63	9.63	9.07	0	0	0
05/07/2021	9.63	750,552	9.72	9.82	9.35	100	0	0.0
02/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
02/07/2021	9.72	622,380	9.72	10.66	9.63	0	0	0
01/07/2021	9.72	826,900	9.47	9.81	9.38	8,400	0	0.1
30/06/2021	9.47	1,392,800	9.90	9.90	9.38	5,600	0	0.1
29/06/2021	9.90	1,325,501	9.90	10.15	9.47	700	300	0.0
28/06/2021	9.90	1,908,333	9.38	10.07	9.04	46,600	0	0.5
25/06/2021	9.38	1,437,387	10.07	10.07	9.04	13,500	0	0.1
24/06/2021	10.07	594,600	10.41	10.41	9.64	1,800	0	0.0
23/06/2021	10.41	156,900	10.49	11.00	9.81	0	0	0
22/06/2021	10.49	1,512,960	9.55	10.66	9.72	0	0	0
21/06/2021	9.55	2,163,200	8.45	9.55	8.79	0	0	0
18/06/2021	8.45	7,000	8.19	8.45	8.36	0	0	0
17/06/2021	8.19	11,300	8.36	8.36	8.19	0	0	0
16/06/2021	8.36	3,700	8.36	8.36	8.36	0	0	0
15/06/2021	8.36	12,300	8.45	8.53	8.36	0	0	0
14/06/2021	8.45	16,700	8.36	8.45	8.36	0	0	0
11/06/2021	8.36	12,500	8.45	8.53	8.36	0	0	0
10/06/2021	8.45	21,700	7.85	8.79	7.85	0	0	0
09/06/2021	7.85	39,600	7.76	7.85	7.76	0	0	0
08/06/2021	7.76	32,200	7.76	7.85	7.68	0	0	0
07/06/2021	7.76	3,900	7.68	7.93	7.68	0	0	0
04/06/2021	7.68	12,700	7.93	7.93	7.68	0	0	0
03/06/2021	7.93	600	7.85	7.93	7.76	0	0	0
02/06/2021	7.85	10,900	7.76	7.85	7.68	0	0	0
01/06/2021	7.76	400	7.85	7.85	7.68	0	0	0
31/05/2021	7.85	8,300	7.59	7.85	7.68	0	0	0
28/05/2021	7.59	0	7.68	7.59	7.68	0	0	0
27/05/2021	7.68	5,200	8.02	8.02	7.51	700	0	0.0
26/05/2021	8.02	200	7.68	8.10	8.02	0	0	0
25/05/2021	7.68	9,800	7.42	7.68	7.68	0	0	0
24/05/2021	7.42	0	7.25	7.42	7.25	0	0	0
21/05/2021	7.25	49,100	8.10	8.27	7.25	0	0	0
20/05/2021	8.10	375,600	7.85	8.10	7.25	0	0	0
19/05/2021	7.85	600	7.93	7.93	7.85	0	0	0
18/05/2021	7.93	5,100	7.68	8.02	7.93	0	0	0
17/05/2021	7.68	11,200	7.68	7.68	7.68	0	0	0
14/05/2021	7.68	11,500	7.68	7.68	7.68	0	0	0
13/05/2021	7.68	8,600	7.68	7.68	7.68	0	0	0
12/05/2021	7.68	11,500	7.68	7.76	7.59	0	0	0
11/05/2021	7.68	7,200	7.59	8.10	7.68	0	0	0
10/05/2021	7.59	15,900	7.51	7.68	7.59	0	0	0
07/05/2021	7.51	10,200	8.02	8.02	7.51	0	0	0
06/05/2021	8.02	5,300	7.76	8.10	7.76	0	0	0
05/05/2021	7.76	0	7.76	7.76	7.76	0	0	0
04/05/2021	7.76	7,300	7.76	7.76	7.76	0	0	0
29/04/2021	7.76	3,500	7.68	7.93	7.76	0	200	-0.0
28/04/2021	7.68	5,339	8.02	8.02	7.68	0	0	0
27/04/2021	8.02	400	7.68	8.02	7.68	0	100	-0.0
26/04/2021	7.68	4,700	7.93	7.93	7.68	0	4,300	-0.0
23/04/2021	7.93	900	8.10	8.10	7.93	0	900	-0.0
22/04/2021	8.10	6,300	8.10	8.10	7.93	0	0	0
20/04/2021	8.10	3,300	8.10	8.45	8.10	0	0	0
19/04/2021	8.10	1,000	8.19	8.19	8.10	0	0	0
16/04/2021	8.19	1,500	8.19	8.19	8.19	500	0	0.0
15/04/2021	8.19	21,600	8.36	8.62	8.19	5,000	0	0
14/04/2021	8.36	6,900	8.02	8.36	8.19	0	0	0
13/04/2021	8.02	16,500	8.02	8.27	8.02	1,000	0	0.0
12/04/2021	8.02	6,200	7.85	8.10	7.93	0	0	0
09/04/2021	7.85	12,700	7.76	7.85	7.76	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.30	4.41%	962,300	0	0	6.80 7.20 7.10
2 tháng (2025-12-01)	0.30	4.41%	1,253,500	0	0	6.70 7.20 7.10
3 tháng (2025-10-30)	0.20	2.90%	1,735,600	0	0	6.70 7.20 7.10
6 tháng (2025-08-01)	0	0%	7,914,700	0	0	6.70 7.30 7.10
12 tháng (2025-02-03)	0.37	5.46%	18,978,329	-6,400	-0.0	5.52 7.60 7.10
24 tháng (2024-02-15)	2.14	43.26%	62,909,889	-20,700	-0.1	4.86 8.23 7.10
36 tháng (2023-02-13)	1.86	35.59%	136,912,090	-11,100	-0.1	4.11 8.23 7.10
60 tháng (2021-02-23)	-0.24	-3.22%	485,871,713	40,900	1.1	3.55 13.75 7.10

CTCP Đầu tư và Phát triển Điện Tây Bắc (ned)

THỐNG KÊ GIAO DỊCH